EMX Royalty Corporation (6E9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 850 |
| 28 Sept 2022 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 27 Sept 2022 | 1.6240 | 1.6860 | 1.6240 | 1.6860 | 1.6860 | 850 |
| 26 Sept 2022 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 23 Sept 2022 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | 1.7340 | - |
| 22 Sept 2022 | 1.8440 | 1.8500 | 1.8440 | 1.8500 | 1.8500 | 32 |
| 21 Sept 2022 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | - |
| 20 Sept 2022 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 19 Sept 2022 | 1.8580 | 1.8580 | 1.8520 | 1.8520 | 1.8520 | 1,400 |
| 16 Sept 2022 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 15 Sept 2022 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 14 Sept 2022 | 1.8880 | 1.8880 | 1.8880 | 1.8320 | 1.8320 | - |
| 13 Sept 2022 | 1.8320 | 1.8320 | 1.8320 | 1.8420 | 1.8420 | - |
| 12 Sept 2022 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 09 Sept 2022 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
| 08 Sept 2022 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 07 Sept 2022 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 06 Sept 2022 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 05 Sept 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 02 Sept 2022 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 01 Sept 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 31 Aug 2022 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 30 Aug 2022 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 29 Aug 2022 | 1.8640 | 1.8640 | 1.8580 | 1.8580 | 1.8580 | 558 |
| 26 Aug 2022 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 25 Aug 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 24 Aug 2022 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 23 Aug 2022 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 22 Aug 2022 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 19 Aug 2022 | 1.9060 | 1.9060 | 1.9040 | 1.9040 | 1.9040 | 1,300 |
| 18 Aug 2022 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 17 Aug 2022 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 16 Aug 2022 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 15 Aug 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 12 Aug 2022 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
| 11 Aug 2022 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 10 Aug 2022 | 1.9100 | 1.9460 | 1.9100 | 1.9460 | 1.9460 | 1,000 |
| 09 Aug 2022 | 1.8540 | 1.9700 | 1.8540 | 1.9700 | 1.9700 | 620 |
| 08 Aug 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 05 Aug 2022 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 04 Aug 2022 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
| 03 Aug 2022 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 02 Aug 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 01 Aug 2022 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 29 July 2022 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 28 July 2022 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 27 July 2022 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 26 July 2022 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 25 July 2022 | 1.8460 | 1.8460 | 1.8200 | 1.8200 | 1.8200 | 1,550 |
| 22 July 2022 | 1.8360 | 1.8560 | 1.8360 | 1.8560 | 1.8560 | 100 |
| 21 July 2022 | 1.8400 | 1.8520 | 1.8400 | 1.8520 | 1.8520 | 1 |
| 20 July 2022 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 19 July 2022 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 18 July 2022 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 15 July 2022 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 14 July 2022 | 1.8280 | 1.8600 | 1.8280 | 1.8600 | 1.8600 | 1,000 |
| 13 July 2022 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 12 July 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 29 |
| 11 July 2022 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 08 July 2022 | 1.8980 | 1.8980 | 1.8720 | 1.8720 | 1.8720 | 100 |
| 07 July 2022 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 06 July 2022 | 1.7920 | 1.8520 | 1.7920 | 1.8520 | 1.8520 | 95 |
| 05 July 2022 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 04 July 2022 | 1.8280 | 1.8280 | 1.8260 | 1.8260 | 1.8260 | 640 |
| 01 July 2022 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 30 June 2022 | 1.8000 | 1.8000 | 1.7980 | 1.7980 | 1.7980 | 1,000 |
| 29 June 2022 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 28 June 2022 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.8600 | 4,200 |
| 27 June 2022 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 24 June 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 23 June 2022 | 1.8320 | 1.8320 | 1.8000 | 1.8000 | 1.8000 | 4,000 |
| 22 June 2022 | 1.8480 | 1.8740 | 1.8480 | 1.8740 | 1.8740 | 1,003 |
| 21 June 2022 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 20 June 2022 | 1.7640 | 1.8000 | 1.7640 | 1.8000 | 1.8000 | 1,400 |
| 17 June 2022 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 16 June 2022 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 15 June 2022 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 14 June 2022 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 13 June 2022 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 10 June 2022 | 1.9720 | 2.0100 | 1.9720 | 2.0100 | 2.0100 | 1,500 |
| 09 June 2022 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 08 June 2022 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 07 June 2022 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 06 June 2022 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 03 June 2022 | 2.0700 | 2.0700 | 1.9980 | 2.0100 | 2.0100 | 4,599 |
| 02 June 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 01 June 2022 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 31 May 2022 | 1.7840 | 1.7860 | 1.7840 | 1.7860 | 1.7860 | 350 |
| 30 May 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| 27 May 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 26 May 2022 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 25 May 2022 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 24 May 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 23 May 2022 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 20 May 2022 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 200 |
| 19 May 2022 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 18 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 17 May 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2,000 |
| 16 May 2022 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
| 13 May 2022 | 1.7520 | 1.7900 | 1.7520 | 1.7900 | 1.7900 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
